Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-03-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $2,910.00 | $2,910.00 | 982 | — | — |
| 2016-12-29 | $3,075.00 | $3,075.00 | 2,325 | — | — |
| 2016-12-28 | $3,570.00 | $3,570.00 | 17,291 | — | — |
| 2016-12-27 | $2,940.00 | $2,940.00 | 170 | — | — |
| 2016-12-23 | $2,970.00 | $2,970.00 | 254 | — | — |
| 2016-12-22 | $2,925.00 | $2,925.00 | 286 | — | — |
| 2016-12-21 | $3,120.00 | $3,120.00 | 195 | — | — |
| 2016-12-20 | $3,225.00 | $3,225.00 | 291 | — | — |
| 2016-12-19 | $3,120.00 | $3,120.00 | 516 | — | — |
| 2016-12-16 | $3,150.00 | $3,150.00 | 775 | — | — |
| 2016-12-15 | $3,060.00 | $3,060.00 | 247 | — | — |
| 2016-12-14 | $2,970.00 | $2,970.00 | 346 | — | — |
| 2016-12-13 | $3,150.00 | $3,150.00 | 577 | — | — |
| 2016-12-12 | $3,135.00 | $3,135.00 | 304 | — | — |
| 2016-12-09 | $3,615.00 | $3,615.00 | 343 | — | — |
| 2016-12-08 | $3,900.00 | $3,900.00 | 183 | — | — |
| 2016-12-07 | $3,915.00 | $3,915.00 | 263 | — | — |
| 2016-12-06 | $4,080.00 | $4,080.00 | 272 | — | — |
| 2016-12-05 | $4,050.00 | $4,050.00 | 243 | — | — |
| 2016-12-02 | $4,245.00 | $4,245.00 | 698 | — | — |
| 2016-12-01 | $4,110.00 | $4,110.00 | 376 | — | — |
| 2016-11-30 | $4,575.00 | $4,575.00 | 405 | — | — |
| 2016-11-29 | $4,680.00 | $4,680.00 | 337 | — | — |
| 2016-11-28 | $5,085.00 | $5,085.00 | 180 | — | — |
| 2016-11-25 | $5,310.00 | $5,310.00 | 119 | — | — |
| 2016-11-23 | $5,145.00 | $5,145.00 | 148 | — | — |
| 2016-11-22 | $5,325.00 | $5,325.00 | 459 | — | — |
| 2016-11-21 | $5,865.00 | $5,865.00 | 1,298 | — | — |
| 2016-11-18 | $5,370.00 | $5,370.00 | 339 | — | — |
| 2016-11-17 | $5,040.00 | $5,040.00 | 218 | — | — |
| 2016-11-16 | $5,280.00 | $5,280.00 | 272 | — | — |
| 2016-11-15 | $5,505.00 | $5,505.00 | 266 | — | — |
| 2016-11-14 | $5,310.00 | $5,310.00 | 320 | — | — |
| 2016-11-11 | $6,300.00 | $6,300.00 | 147 | — | — |
| 2016-11-10 | $6,000.00 | $6,000.00 | 142 | — | — |
| 2016-11-09 | $5,700.00 | $5,700.00 | 134 | — | — |
| 2016-11-08 | $5,400.00 | $5,400.00 | 54 | — | — |
| 2016-11-07 | $5,700.00 | $5,700.00 | 55 | — | — |
| 2016-11-04 | $5,700.00 | $5,700.00 | 86 | — | — |
| 2016-11-03 | $5,400.00 | $5,400.00 | 79 | — | — |
| 2016-11-02 | $5,700.00 | $5,700.00 | 98 | — | — |
| 2016-11-01 | $5,700.00 | $5,700.00 | 251 | — | — |
| 2016-10-31 | $6,900.00 | $6,900.00 | 130 | — | — |
| 2016-10-28 | $7,500.00 | $7,500.00 | 125 | — | — |
| 2016-10-27 | $8,100.00 | $8,100.00 | 114 | — | — |
| 2016-10-26 | $8,100.00 | $8,100.00 | 62 | — | — |
| 2016-10-25 | $8,700.00 | $8,700.00 | 76 | — | — |
| 2016-10-24 | $8,400.00 | $8,400.00 | 61 | — | — |
| 2016-10-21 | $8,400.00 | $8,400.00 | 101 | — | — |
| 2016-10-20 | $9,300.00 | $9,300.00 | 386 | — | — |
| 2016-10-19 | $8,100.00 | $8,100.00 | 49 | — | — |
| 2016-10-18 | $8,100.00 | $8,100.00 | 75 | — | — |
| 2016-10-17 | $8,400.00 | $8,400.00 | 46 | — | — |
| 2016-10-14 | $8,400.00 | $8,400.00 | 69 | — | — |
| 2016-10-13 | $8,400.00 | $8,400.00 | 54 | — | — |
| 2016-10-12 | $8,400.00 | $8,400.00 | 142 | — | — |
| 2016-10-11 | $8,700.00 | $8,700.00 | 159 | — | — |
| 2016-10-10 | $9,000.00 | $9,000.00 | 81 | — | — |
| 2016-10-07 | $9,300.00 | $9,300.00 | 64 | — | — |
| 2016-10-06 | $9,600.00 | $9,600.00 | 52 | — | — |
| 2016-10-05 | $9,900.00 | $9,900.00 | 48 | — | — |
| 2016-10-04 | $9,600.00 | $9,600.00 | 53 | — | — |
| 2016-10-03 | $9,900.00 | $9,900.00 | 58 | — | — |
| 2016-09-30 | $10,500.00 | $10,500.00 | 65 | — | — |
| 2016-09-29 | $9,900.00 | $9,900.00 | 106 | — | — |
| 2016-09-28 | $10,500.00 | $10,500.00 | 126 | — | — |
| 2016-09-27 | $10,200.00 | $10,200.00 | 56 | — | — |
| 2016-09-26 | $10,500.00 | $10,500.00 | 93 | — | — |
| 2016-09-23 | $10,800.00 | $10,800.00 | 78 | — | — |
| 2016-09-22 | $11,100.00 | $11,100.00 | 108 | — | — |
| 2016-09-21 | $10,800.00 | $10,800.00 | 164 | — | — |
| 2016-09-20 | $11,400.00 | $11,400.00 | 508 | — | — |
| 2016-09-19 | $9,600.00 | $9,600.00 | 82 | — | — |
| 2016-09-16 | $9,600.00 | $9,600.00 | 136 | — | — |
| 2016-09-15 | $9,900.00 | $9,900.00 | 140 | — | — |
| 2016-09-14 | $9,900.00 | $9,900.00 | 159 | — | — |
| 2016-09-13 | $10,500.00 | $10,500.00 | 145 | — | — |
| 2016-09-12 | $10,500.00 | $10,500.00 | 235 | — | — |
| 2016-09-09 | $11,400.00 | $11,400.00 | 125 | — | — |
| 2016-09-08 | $12,000.00 | $12,000.00 | 77 | — | — |
| 2016-09-07 | $12,300.00 | $12,300.00 | 67 | — | — |
| 2016-09-06 | $12,000.00 | $12,000.00 | 77 | — | — |
| 2016-09-02 | $12,000.00 | $12,000.00 | 86 | — | — |
| 2016-09-01 | $12,000.00 | $12,000.00 | 122 | — | — |
| 2016-08-31 | $12,000.00 | $12,000.00 | 94 | — | — |
| 2016-08-30 | $12,300.00 | $12,300.00 | 67 | — | — |
| 2016-08-29 | $12,900.00 | $12,900.00 | 55 | — | — |
| 2016-08-26 | $12,600.00 | $12,600.00 | 107 | — | — |
| 2016-08-25 | $12,300.00 | $12,300.00 | 83 | — | — |
| 2016-08-24 | $12,600.00 | $12,600.00 | 132 | — | — |
| 2016-08-23 | $13,500.00 | $13,500.00 | 156 | — | — |
| 2016-08-22 | $13,200.00 | $13,200.00 | 91 | — | — |
| 2016-08-19 | $12,900.00 | $12,900.00 | 225 | — | — |
| 2016-08-18 | $12,000.00 | $12,000.00 | 69 | — | — |
| 2016-08-17 | $12,000.00 | $12,000.00 | 87 | — | — |
| 2016-08-16 | $12,300.00 | $12,300.00 | 82 | — | — |
| 2016-08-15 | $12,600.00 | $12,600.00 | 109 | — | — |
| 2016-08-12 | $12,600.00 | $12,600.00 | 150 | — | — |
| 2016-08-11 | $12,300.00 | $12,300.00 | 183 | — | — |
| 2016-08-10 | $12,900.00 | $12,900.00 | 245 | — | — |
| 2016-08-09 | $13,800.00 | $13,800.00 | 123 | — | — |
| 2016-08-08 | $14,700.00 | $14,700.00 | 129 | — | — |
| 2016-08-05 | $14,400.00 | $14,400.00 | 164 | — | — |
| 2016-08-04 | $13,800.00 | $13,800.00 | 68 | — | — |
| 2016-08-03 | $13,800.00 | $13,800.00 | 153 | — | — |
| 2016-08-02 | $12,900.00 | $12,900.00 | 105 | — | — |
| 2016-08-01 | $13,500.00 | $13,500.00 | 76 | — | — |
| 2016-07-29 | $13,200.00 | $13,200.00 | 167 | — | — |
| 2016-07-28 | $14,100.00 | $14,100.00 | 94 | — | — |
| 2016-07-27 | $13,800.00 | $13,800.00 | 232 | — | — |
| 2016-07-26 | $13,200.00 | $13,200.00 | 99 | — | — |
| 2016-07-25 | $13,500.00 | $13,500.00 | 120 | — | — |
| 2016-07-22 | $13,500.00 | $13,500.00 | 200 | — | — |
| 2016-07-21 | $14,100.00 | $14,100.00 | 732 | — | — |
| 2016-07-20 | $14,700.00 | $14,700.00 | 715 | — | — |
| 2016-07-19 | $11,400.00 | $11,400.00 | 142 | — | — |
| 2016-07-18 | $12,000.00 | $12,000.00 | 77 | — | — |
| 2016-07-15 | $12,000.00 | $12,000.00 | 129 | — | — |
| 2016-07-14 | $12,300.00 | $12,300.00 | 214 | — | — |
| 2016-07-13 | $12,300.00 | $12,300.00 | 262 | — | — |
| 2016-07-12 | $12,900.00 | $12,900.00 | 265 | — | — |
| 2016-07-11 | $13,800.00 | $13,800.00 | 410 | — | — |
| 2016-07-08 | $13,800.00 | $13,800.00 | 688 | — | — |
| 2016-07-07 | $15,300.00 | $15,300.00 | 305 | — | — |
| 2016-07-06 | $17,700.00 | $17,700.00 | 533 | — | — |
| 2016-07-05 | $19,800.00 | $19,800.00 | 1,017 | — | — |
| 2016-07-01 | $18,600.00 | $18,600.00 | 1,776 | — | — |
| 2016-06-30 | $14,100.00 | $14,100.00 | 1,684 | — | — |
| 2016-06-29 | $10,500.00 | $10,500.00 | 2,666 | — | — |
| 2016-06-28 | $60,900.00 | $60,900.00 | 65 | — | — |
| 2016-06-27 | $60,300.00 | $60,300.00 | 104 | — | — |
| 2016-06-24 | $63,000.00 | $63,000.00 | 110 | — | — |
| 2016-06-23 | $64,500.00 | $64,500.00 | 173 | — | — |
| 2016-06-22 | $68,100.00 | $68,100.00 | 67 | — | — |
| 2016-06-21 | $67,500.00 | $67,500.00 | 111 | — | — |
| 2016-06-20 | $68,100.00 | $68,100.00 | 205 | — | — |
| 2016-06-17 | $66,600.00 | $66,600.00 | 158 | — | — |
| 2016-06-16 | $64,500.00 | $64,500.00 | 49 | — | — |
| 2016-06-15 | $62,700.00 | $62,700.00 | 63 | — | — |
| 2016-06-14 | $62,100.00 | $62,100.00 | 63 | — | — |
| 2016-06-13 | $63,600.00 | $63,600.00 | 115 | — | — |
| 2016-06-10 | $62,400.00 | $62,400.00 | 154 | — | — |
| 2016-06-09 | $59,400.00 | $59,400.00 | 61 | — | — |
| 2016-06-08 | $61,500.00 | $61,500.00 | 94 | — | — |
| 2016-06-07 | $60,600.00 | $60,600.00 | 144 | — | — |
| 2016-06-06 | $63,300.00 | $63,300.00 | 98 | — | — |
| 2016-06-03 | $63,600.00 | $63,600.00 | 105 | — | — |
| 2016-06-02 | $62,700.00 | $62,700.00 | 250 | — | — |
| 2016-06-01 | $64,800.00 | $64,800.00 | 927 | — | — |
| 2016-05-31 | $54,300.00 | $54,300.00 | 95 | — | — |
| 2016-05-27 | $51,900.00 | $51,900.00 | 33 | — | — |
| 2016-05-26 | $51,000.00 | $51,000.00 | 75 | — | — |
| 2016-05-25 | $51,600.00 | $51,600.00 | 102 | — | — |
| 2016-05-24 | $52,200.00 | $52,200.00 | 124 | — | — |
| 2016-05-23 | $50,100.00 | $50,100.00 | 112 | — | — |
| 2016-05-20 | $45,600.00 | $45,600.00 | 74 | — | — |
| 2016-05-19 | $42,900.00 | $42,900.00 | 91 | — | — |
| 2016-05-18 | $44,400.00 | $44,400.00 | 90 | — | — |
| 2016-05-17 | $39,300.00 | $39,300.00 | 67 | — | — |
| 2016-05-16 | $39,300.00 | $39,300.00 | 36 | — | — |
| 2016-05-13 | $38,700.00 | $38,700.00 | 53 | — | — |
| 2016-05-12 | $36,600.00 | $36,600.00 | 58 | — | — |
| 2016-05-11 | $38,400.00 | $38,400.00 | 42 | — | — |
| 2016-05-10 | $41,400.00 | $41,400.00 | 49 | — | — |
| 2016-05-09 | $39,600.00 | $39,600.00 | 35 | — | — |
| 2016-05-06 | $37,500.00 | $37,500.00 | 20 | — | — |
| 2016-05-05 | $36,600.00 | $36,600.00 | 38 | — | — |
| 2016-05-04 | $36,600.00 | $36,600.00 | 55 | — | — |
| 2016-05-03 | $39,600.00 | $39,600.00 | 17 | — | — |
| 2016-05-02 | $40,500.00 | $40,500.00 | 43 | — | — |
| 2016-04-29 | $41,400.00 | $41,400.00 | 44 | — | — |
| 2016-04-28 | $42,900.00 | $42,900.00 | 42 | — | — |
| 2016-04-27 | $41,700.00 | $41,700.00 | 27 | — | — |
| 2016-04-26 | $41,700.00 | $41,700.00 | 41 | — | — |
| 2016-04-25 | $42,000.00 | $42,000.00 | 52 | — | — |
| 2016-04-22 | $42,600.00 | $42,600.00 | 35 | — | — |
| 2016-04-21 | $41,700.00 | $41,700.00 | 81 | — | — |
| 2016-04-20 | $41,100.00 | $41,100.00 | 93 | — | — |
| 2016-04-19 | $44,100.00 | $44,100.00 | 43 | — | — |
| 2016-04-18 | $45,000.00 | $45,000.00 | 57 | — | — |
| 2016-04-15 | $46,200.00 | $46,200.00 | 35 | — | — |
| 2016-04-14 | $46,500.00 | $46,500.00 | 43 | — | — |
| 2016-04-13 | $46,800.00 | $46,800.00 | 48 | — | — |
| 2016-04-12 | $46,200.00 | $46,200.00 | 58 | — | — |
| 2016-04-11 | $46,800.00 | $46,800.00 | 82 | — | — |
| 2016-04-08 | $44,400.00 | $44,400.00 | 70 | — | — |
| 2016-04-07 | $43,500.00 | $43,500.00 | 79 | — | — |
| 2016-04-06 | $45,300.00 | $45,300.00 | 227 | — | — |
| 2016-04-05 | $49,800.00 | $49,800.00 | 212 | — | — |
| 2016-04-04 | $52,500.00 | $52,500.00 | 276 | — | — |
| 2016-04-01 | $44,700.00 | $44,700.00 | 206 | — | — |
| 2016-03-31 | $40,800.00 | $40,800.00 | 113 | — | — |
| 2016-03-30 | $41,400.00 | $41,400.00 | 178 | — | — |
| 2016-03-29 | $36,600.00 | $36,600.00 | 148 | — | — |
| 2016-03-28 | $31,800.00 | $31,800.00 | 61 | — | — |
| 2016-03-24 | $31,800.00 | $31,800.00 | 115 | — | — |
| 2016-03-23 | $34,500.00 | $34,500.00 | 182 | — | — |
| 2016-03-22 | $31,500.00 | $31,500.00 | 121 | — | — |
| 2016-03-21 | $28,200.00 | $28,200.00 | 34 | — | — |
| 2016-03-18 | $26,400.00 | $26,400.00 | 42 | — | — |
| 2016-03-17 | $24,900.00 | $24,900.00 | 15 | — | — |
| 2016-03-16 | $24,600.00 | $24,600.00 | 20 | — | — |
| 2016-03-15 | $24,000.00 | $24,000.00 | 47 | — | — |
| 2016-03-14 | $26,100.00 | $26,100.00 | 29 | — | — |
| 2016-03-11 | $25,800.00 | $25,800.00 | 132 | — | — |
| 2016-03-10 | $26,700.00 | $26,700.00 | 50 | — | — |
| 2016-03-09 | $28,500.00 | $28,500.00 | 18 | — | — |
| 2016-03-08 | $29,100.00 | $29,100.00 | 30 | — | — |
| 2016-03-07 | $29,700.00 | $29,700.00 | 63 | — | — |
| 2016-03-04 | $29,400.00 | $29,400.00 | 48 | — | — |
| 2016-03-03 | $28,500.00 | $28,500.00 | 87 | — | — |
| 2016-03-02 | $28,200.00 | $28,200.00 | 54 | — | — |
| 2016-03-01 | $24,600.00 | $24,600.00 | 25 | — | — |
| 2016-02-29 | $24,900.00 | $24,900.00 | 36 | — | — |
| 2016-02-26 | $24,900.00 | $24,900.00 | 17 | — | — |
| 2016-02-25 | $24,900.00 | $24,900.00 | 11 | — | — |
| 2016-02-24 | $25,200.00 | $25,200.00 | 29 | — | — |
| 2016-02-23 | $25,200.00 | $25,200.00 | 18 | — | — |
| 2016-02-22 | $25,500.00 | $25,500.00 | 21 | — | — |
| 2016-02-19 | $25,200.00 | $25,200.00 | 28 | — | — |
| 2016-02-18 | $25,800.00 | $25,800.00 | 26 | — | — |
| 2016-02-17 | $25,800.00 | $25,800.00 | 107 | — | — |
| 2016-02-16 | $24,000.00 | $24,000.00 | 57 | — | — |
| 2016-02-12 | $23,400.00 | $23,400.00 | 36 | — | — |
| 2016-02-11 | $22,800.00 | $22,800.00 | 31 | — | — |
| 2016-02-10 | $21,900.00 | $21,900.00 | 67 | — | — |
| 2016-02-09 | $20,100.00 | $20,100.00 | 25 | — | — |
| 2016-02-08 | $19,200.00 | $19,200.00 | 44 | — | — |
| 2016-02-05 | $18,900.00 | $18,900.00 | 39 | — | — |
| 2016-02-04 | $19,800.00 | $19,800.00 | 33 | — | — |
| 2016-02-03 | $19,200.00 | $19,200.00 | 50 | — | — |
| 2016-02-02 | $18,600.00 | $18,600.00 | 43 | — | — |
| 2016-02-01 | $19,500.00 | $19,500.00 | 78 | — | — |
| 2016-01-29 | $20,100.00 | $20,100.00 | 125 | — | — |
| 2016-01-28 | $21,000.00 | $21,000.00 | 48 | — | — |
| 2016-01-27 | $22,200.00 | $22,200.00 | 28 | — | — |
| 2016-01-26 | $23,100.00 | $23,100.00 | 51 | — | — |
| 2016-01-25 | $24,300.00 | $24,300.00 | 23 | — | — |
| 2016-01-22 | $24,300.00 | $24,300.00 | 66 | — | — |
| 2016-01-21 | $22,800.00 | $22,800.00 | 37 | — | — |
| 2016-01-20 | $22,200.00 | $22,200.00 | 57 | — | — |
| 2016-01-19 | $21,600.00 | $21,600.00 | 96 | — | — |
| 2016-01-15 | $21,000.00 | $21,000.00 | 66 | — | — |
| 2016-01-14 | $22,200.00 | $22,200.00 | 60 | — | — |
| 2016-01-13 | $22,500.00 | $22,500.00 | 70 | — | — |
| 2016-01-12 | $24,300.00 | $24,300.00 | 63 | — | — |
| 2016-01-11 | $24,000.00 | $24,000.00 | 130 | — | — |
| 2016-01-08 | $23,700.00 | $23,700.00 | 222 | — | — |
| 2016-01-07 | $27,900.00 | $27,900.00 | 408 | — | — |
| 2016-01-06 | $38,700.00 | $38,700.00 | 73 | — | — |
| 2016-01-05 | $41,400.00 | $41,400.00 | 46 | — | — |
| 2016-01-04 | $43,200.00 | $43,200.00 | 33 | — | — |